Lite Access Technologies Inc (TSV: LTE )

0.2150 CAD -0.0100 (-4.44%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 0.2600 0.2600 0.2150 0.2250 2,282,992 -0.02(-10.00%)
Jan 21, 2021 0.2900 0.2950 0.2350 0.2500 6,879,929 -0.03(-12.28%)
Jan 20, 2021 0.1700 0.3300 0.1650 0.2850 17,890,606 +0.13(+90.00%)
Jan 19, 2021 0.1500 0.1550 0.1450 0.1500 161,237 +0.01(+3.45%)
Jan 18, 2021 0.1550 0.1550 0.1400 0.1450 667,097 -0.01(-6.45%)
Jan 15, 2021 0.1600 0.1600 0.1500 0.1550 126,856 -0.01(-3.13%)
Jan 14, 2021 0.1600 0.1650 0.1550 0.1600 343,987 +0.00(+0.00%)
Jan 13, 2021 0.1550 0.1600 0.1500 0.1600 165,812 +0.01(+3.23%)
Jan 12, 2021 0.1550 0.1600 0.1500 0.1550 272,892 -0.01(-3.13%)
Jan 11, 2021 0.1700 0.1700 0.1500 0.1600 634,876 -0.01(-3.03%)
Jan 08, 2021 0.1800 0.1800 0.1600 0.1650 784,664 -0.01(-8.33%)
Jan 07, 2021 0.1350 0.1800 0.1350 0.1800 2,385,797 +0.04(+33.33%)
Jan 06, 2021 0.1400 0.1400 0.1300 0.1350 325,255 -0.01(-3.57%)
Jan 05, 2021 0.1350 0.1400 0.1300 0.1400 308,170 +0.01(+3.70%)
Jan 04, 2021 0.1300 0.1350 0.1300 0.1350 237,966 +0.00(+0.00%)
Dec 31, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 30, 2020 0.1350 0.1400 0.1250 0.1350 223,616 +0.00(+0.00%)
Dec 29, 2020 0.1300 0.1350 0.1250 0.1350 544,734 +0.00(+0.00%)
Dec 24, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 23, 2020 0.1350 0.1350 0.1250 0.1300 752,278 -0.01(-3.70%)
Dec 22, 2020 0.1400 0.1400 0.1300 0.1350 203,719 +0.00(+0.00%)
Dec 21, 2020 0.1400 0.1400 0.1300 0.1350 757,072 -0.01(-3.57%)
Dec 18, 2020 0.1450 0.1450 0.1400 0.1400 308,507 -0.00(-3.45%)
Dec 17, 2020 0.1400 0.1450 0.1350 0.1450 203,521 +0.01(+7.41%)
Dec 16, 2020 0.1350 0.1400 0.1350 0.1350 288,684 -0.01(-3.57%)
Dec 15, 2020 0.1350 0.1450 0.1300 0.1400 390,062 +0.01(+3.70%)
Dec 14, 2020 0.1450 0.1450 0.1300 0.1350 1,646,789 -0.01(-3.57%)
Dec 11, 2020 0.1400 0.1550 0.1350 0.1400 2,470,375 -0.02(-12.50%)
Dec 10, 2020 0.1500 0.1650 0.1400 0.1600 897,122 +0.01(+6.67%)
Dec 09, 2020 0.1500 0.1550 0.1450 0.1500 1,212,512 +0.00(+0.00%)
Dec 08, 2020 0.1750 0.1750 0.1500 0.1500 1,528,385 -0.02(-9.09%)
Dec 07, 2020 0.1650 0.2050 0.1550 0.1650 4,696,987 +0.00(+0.00%)
Dec 04, 2020 0.1300 0.1700 0.1200 0.1650 7,551,834 -0.19(-54.17%)
Dec 02, 2020 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Dec 01, 2020 0.3450 0.3800 0.3400 0.3650 1,024,778 +0.04(+12.31%)
Nov 30, 2020 0.3150 0.3250 0.3000 0.3250 682,165 +0.03(+10.17%)
Nov 27, 2020 0.3050 0.3050 0.2900 0.2950 287,317 +0.00(+0.00%)
Nov 26, 2020 0.2750 0.3100 0.2600 0.2950 1,024,285 +0.02(+9.26%)
Nov 25, 2020 0.3000 0.3000 0.2600 0.2700 1,341,113 -0.03(-10.00%)
Nov 24, 2020 0.3150 0.3700 0.2850 0.3000 5,074,759 -0.21(-41.18%)
Nov 23, 2020 0.5200 0.5200 0.4900 0.5100 109,815 -0.01(-1.92%)
Nov 20, 2020 0.5000 0.5500 0.4950 0.5200 247,296 +0.03(+6.12%)
Nov 19, 2020 0.4350 0.4950 0.4350 0.4900 130,254 +0.05(+11.36%)
Nov 18, 2020 0.4650 0.4800 0.4250 0.4400 232,176 -0.03(-7.37%)
Nov 17, 2020 0.4950 0.4950 0.4750 0.4750 128,714 -0.01(-2.06%)
Nov 16, 2020 0.5200 0.5200 0.4800 0.4850 70,149 -0.04(-6.73%)
Nov 13, 2020 0.5500 0.5600 0.5000 0.5200 225,101 -0.01(-1.89%)
Nov 12, 2020 0.5600 0.5900 0.5300 0.5300 207,959 -0.02(-3.64%)
Nov 11, 2020 0.5600 0.5700 0.5400 0.5500 80,599 -0.01(-1.79%)
Nov 10, 2020 0.5500 0.5800 0.5500 0.5600 13,552 +0.01(+1.82%)
Nov 09, 2020 0.5900 0.5900 0.5500 0.5500 110,508 -0.04(-6.78%)
Nov 06, 2020 0.5900 0.5900 0.5400 0.5900 154,863 -0.01(-1.67%)
Nov 05, 2020 0.6400 0.6400 0.5900 0.6000 251,545 -0.04(-6.25%)
Nov 04, 2020 0.5800 0.6400 0.5800 0.6400 70,942 +0.05(+8.47%)
Nov 03, 2020 0.6000 0.6200 0.5800 0.5900 207,402 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.